Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5259 | 5285 | 5247 | 5250 | 92,262,000 | +0.00(+0.00%) |
Sep 28, 2006 | 5238 | 5263 | 5233 | 5250 | 123,162,896 | +6.91(+0.13%) |
Sep 27, 2006 | 5241 | 5253 | 5209 | 5243 | 126,340,896 | +23.51(+0.45%) |
Sep 26, 2006 | 5185 | 5229 | 5177 | 5220 | 126,516,800 | +73.10(+1.42%) |
Sep 25, 2006 | 5156 | 5184 | 5126 | 5146 | 114,342,200 | +4.54(+0.09%) |
Sep 22, 2006 | 5170 | 5183 | 5123 | 5142 | 97,423,200 | -66.37(-1.27%) |
Sep 21, 2006 | 5190 | 5223 | 5175 | 5208 | 132,922,496 | +15.58(+0.30%) |
Sep 20, 2006 | 5111 | 5199 | 5106 | 5193 | 125,862,600 | +76.75(+1.50%) |
Sep 19, 2006 | 5149 | 5152 | 5092 | 5116 | 108,300,896 | -30.97(-0.60%) |
Sep 18, 2006 | 5153 | 5159 | 5119 | 5147 | 85,135,800 | +2.08(+0.04%) |
Sep 15, 2006 | 5131 | 5163 | 5113 | 5145 | 219,080,992 | +21.03(+0.41%) |
Sep 14, 2006 | 5149 | 5165 | 5106 | 5124 | 106,001,904 | -14.08(-0.27%) |
Sep 13, 2006 | 5143 | 5153 | 5113 | 5138 | 103,605,104 | +11.96(+0.23%) |
Sep 12, 2006 | 5063 | 5129 | 5038 | 5126 | 133,715,296 | +67.66(+1.34%) |
Sep 11, 2006 | 5043 | 5058 | 5018 | 5058 | 111,996,600 | -15.26(-0.30%) |
Sep 08, 2006 | 5073 | 5091 | 5058 | 5074 | 88,738,600 | +13.48(+0.27%) |
Sep 07, 2006 | 5090 | 5090 | 5044 | 5060 | 115,739,296 | -55.43(-1.08%) |
Sep 06, 2006 | 5173 | 5180 | 5108 | 5116 | 113,062,496 | -57.33(-1.11%) |
Sep 05, 2006 | 5202 | 5202 | 5147 | 5173 | 86,220,000 | -30.39(-0.58%) |
Sep 04, 2006 | 5195 | 5209 | 5190 | 5203 | 73,468,400 | +19.79(+0.38%) |
Sep 01, 2006 | 5182 | 5206 | 5170 | 5183 | 96,221,800 | +18.41(+0.36%) |
Aug 31, 2006 | 5196 | 5197 | 5158 | 5165 | 101,008,000 | -17.75(-0.34%) |
Aug 30, 2006 | 5177 | 5197 | 5163 | 5183 | 96,444,800 | +22.47(+0.44%) |
Aug 29, 2006 | 5152 | 5183 | 5144 | 5160 | 86,611,200 | +11.80(+0.23%) |
Aug 28, 2006 | 5104 | 5154 | 5083 | 5149 | 49,177,800 | +37.39(+0.73%) |
Aug 25, 2006 | 5118 | 5134 | 5089 | 5111 | 60,195,000 | -1.72(-0.03%) |
Aug 24, 2006 | 5085 | 5129 | 5063 | 5113 | 81,129,600 | +30.12(+0.59%) |
Aug 23, 2006 | 5127 | 5132 | 5075 | 5083 | 73,152,800 | -45.60(-0.89%) |
Aug 22, 2006 | 5126 | 5131 | 5073 | 5128 | 84,813,600 | +23.68(+0.46%) |
Aug 21, 2006 | 5127 | 5136 | 5095 | 5105 | 66,132,800 | -31.04(-0.60%) |
Aug 18, 2006 | 5143 | 5158 | 5127 | 5136 | 109,359,296 | -9.15(-0.18%) |
Aug 17, 2006 | 5140 | 5145 | 5122 | 5145 | 101,353,200 | +7.53(+0.15%) |
Aug 16, 2006 | 5117 | 5141 | 5102 | 5137 | 114,886,000 | +22.29(+0.44%) |
Aug 15, 2006 | 5033 | 5126 | 5031 | 5115 | 89,813,200 | +68.09(+1.35%) |
Aug 14, 2006 | 5019 | 5050 | 5015 | 5047 | 65,948,600 | +61.41(+1.23%) |
Aug 11, 2006 | 4993 | 5015 | 4963 | 4986 | 79,776,400 | +8.88(+0.18%) |
Aug 10, 2006 | 4974 | 4987 | 4936 | 4977 | 100,626,496 | -48.51(-0.97%) |
Aug 09, 2006 | 4983 | 5033 | 4948 | 5025 | 100,289,104 | +57.20(+1.15%) |
Aug 08, 2006 | 4987 | 4991 | 4944 | 4968 | 80,601,600 | +11.61(+0.23%) |
Aug 07, 2006 | 4980 | 4996 | 4950 | 4956 | 83,503,800 | -84.61(-1.68%) |
Aug 04, 2006 | 5013 | 5060 | 4996 | 5041 | 110,079,200 | +57.27(+1.15%) |
Aug 03, 2006 | 5034 | 5039 | 4958 | 4984 | 116,772,200 | -42.57(-0.85%) |
Aug 02, 2006 | 4984 | 5027 | 4977 | 5026 | 107,618,896 | +78.02(+1.58%) |
Aug 01, 2006 | 5011 | 5024 | 4932 | 4948 | 97,199,400 | -61.19(-1.22%) |
Jul 31, 2006 | 5025 | 5034 | 5006 | 5009 | 75,857,600 | -19.09(-0.38%) |
Jul 28, 2006 | 4978 | 5031 | 4963 | 5029 | 112,566,096 | +27.30(+0.55%) |
Jul 27, 2006 | 4974 | 5001 | 4962 | 5001 | 162,148,192 | +58.21(+1.18%) |
Jul 26, 2006 | 4937 | 4955 | 4925 | 4943 | 105,539,600 | +9.88(+0.20%) |
Jul 25, 2006 | 4932 | 4958 | 4916 | 4933 | 99,402,000 | +18.19(+0.37%) |
Jul 24, 2006 | 4827 | 4919 | 4826 | 4915 | 87,998,600 | +96.38(+2.00%) |
Jul 21, 2006 | 4841 | 4860 | 4803 | 4819 | 104,798,000 | -46.49(-0.96%) |
Jul 20, 2006 | 4870 | 4895 | 4855 | 4865 | 104,987,200 | +18.50(+0.38%) |
Jul 19, 2006 | 4733 | 4847 | 4733 | 4847 | 129,790,896 | +112.00(+2.37%) |
Jul 18, 2006 | 4740 | 4764 | 4716 | 4735 | 108,713,400 | -15.54(-0.33%) |
Jul 17, 2006 | 4791 | 4791 | 4711 | 4750 | 115,001,000 | -30.71(-0.64%) |
Jul 14, 2006 | 4812 | 4843 | 4781 | 4781 | 92,409,200 | -71.73(-1.48%) |
Jul 13, 2006 | 4904 | 4904 | 4835 | 4853 | 144,990,304 | -89.21(-1.81%) |
Jul 12, 2006 | 4946 | 4979 | 4933 | 4942 | 110,991,000 | +27.34(+0.56%) |
Jul 11, 2006 | 4954 | 4976 | 4903 | 4914 | 150,050,592 | -68.09(-1.37%) |
Jul 10, 2006 | 4939 | 4989 | 4909 | 4982 | 83,373,600 | +28.77(+0.58%) |
Jul 07, 2006 | 4951 | 4978 | 4922 | 4954 | 94,507,600 | -12.74(-0.26%) |
Jul 06, 2006 | 4935 | 4972 | 4933 | 4966 | 114,194,496 | +45.15(+0.92%) |
Jul 05, 2006 | 4960 | 4963 | 4903 | 4921 | 101,208,704 | -62.58(-1.26%) |
Jul 04, 2006 | 4986 | 4986 | 4948 | 4984 | 57,923,600 | +3.26(+0.07%) |